We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 2.2687609075 | 5.73 | 5.88 | 5.47 | 490877 | 5.70751164 | CS |
| 4 | -0.01 | -0.170357751278 | 5.87 | 5.985 | 5.33 | 506000 | 5.69446 | CS |
| 12 | -1.18 | -16.7613636364 | 7.04 | 7.49 | 5.33 | 579074 | 6.3234019 | CS |
| 26 | -1.02 | -14.8255813953 | 6.88 | 7.83 | 5.33 | 511494 | 6.62059757 | CS |
| 52 | -3.32 | -36.165577342 | 9.18 | 9.24 | 5.33 | 577895 | 7.02562 | CS |
| 156 | -8.54 | -59.3055555556 | 14.4 | 16.48 | 5.33 | 623506 | 10.07102092 | CS |
| 260 | -10.87 | -64.9731022116 | 16.73 | 17.72 | 2.78 | 569600 | 10.78988762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 5.86 | 0.01 | 0.17 | 5.85 | 5.925 | 5.825 | 428478 |
| 1738712400 | 5.85 | 0.17 | 2.99 | 5.74 | 5.88 | 5.58 | 407837 |
| 1738626000 | 5.68 | 0.02 | 0.35 | 5.5599999 | 5.7 | 5.47 | 630510 |
| 1738366800 | 5.66 | -0.09 | -1.57 | 5.76 | 5.7692 | 5.59 | 467588 |
| 1738280400 | 5.75 | 0.11 | 1.95 | 5.7 | 5.84 | 5.6886 | 421205 |
| 1738194000 | 5.64 | -0.06 | -1.05 | 5.73 | 5.74 | 5.5599999 | 551082 |
| 1738107600 | 5.7 | -0.13 | -2.23 | 5.79 | 5.88 | 5.69 | 418418 |
| 1738021200 | 5.83 | 0.08 | 1.39 | 5.75 | 5.88 | 5.71 | 376313 |
| 1737762000 | 5.75 | 0.02 | 0.35 | 5.7 | 5.8099999 | 5.69 | 335752 |
| 1737675600 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1737589200 | 5.73 | -0.19 | -3.21 | 5.9 | 5.9 | 5.7 | 406702 |
| 1737502800 | 5.92 | -0.01 | -0.17 | 5.93 | 5.9656 | 5.86 | 464144 |
| 1737157200 | 5.93 | 0.12 | 2.07 | 5.87 | 5.985 | 5.83 | 504836 |
| 1737070800 | 5.8099999 | 0.14 | 2.47 | 5.65 | 5.825 | 5.65 | 383485 |
| 1736984400 | 5.67 | 0.03 | 0.53 | 5.8 | 5.93 | 5.635 | 679204 |
| 1736898000 | 5.64 | 0.21 | 3.87 | 5.45 | 5.655 | 5.4399 | 671195 |
| 1736811600 | 5.43 | -0.01 | -0.18 | 5.4 | 5.4399 | 5.33 | 479889 |
| 1736552400 | 5.44 | -0.27 | -4.73 | 5.66 | 5.66 | 5.35 | 883953 |
| 1736379600 | 5.71 | -0.2 | -3.38 | 5.9 | 5.91 | 5.69 | 628120 |
| 1736293200 | 5.91 | -0.17 | -2.80 | 6.13 | 6.15 | 5.86 | 463875 |
| 1736206800 | 6.08 | -0.1 | -1.62 | 6.18 | 6.205 | 6.07 | 557667 |
| 1735947600 | 6.18 | 0.23 | 3.87 | 5.97 | 6.195 | 5.96 | 495235 |
| 1735861200 | 5.95 | 0.06 | 1.02 | 5.9 | 6.01 | 5.86 | 591767 |
| 1735688400 | 5.89 | -0.14 | -2.32 | 5.82 | 5.9199 | 5.7699999 | 826866 |
| 1735602000 | 6.03 | -0.08 | -1.31 | 6.1 | 6.11 | 5.94 | 1178683 |
| 1735342800 | 6.11 | -0.11 | -1.77 | 6.22 | 6.2455 | 6.05 | 843361 |
| 1735256400 | 6.22 | -0.09 | -1.43 | 6.3 | 6.3 | 6.1 | 717447 |
| 1735077840 | 6.3099999 | 0.08 | 1.28 | 6.25 | 6.32 | 6.1849999 | 321379 |
| 1734997200 | 6.23 | -0.16 | -2.50 | 6.37 | 6.39 | 6.1801 | 708023 |
| 1734738000 | 6.39 | 0.27 | 4.41 | 6.05 | 6.445 | 6.0199999 | 3748795 |
| 1734651600 | 6.12 | -0.09 | -1.45 | 6.3 | 6.35 | 6.11 | 872128 |
| 1734565200 | 6.21 | -0.36 | -5.48 | 6.57 | 6.59 | 6.2 | 1327943 |
| 1734478800 | 6.57 | -0.26 | -3.81 | 6.83 | 6.83 | 6.5 | 1333485 |
| 1734392400 | 6.83 | -0.36 | -5.01 | 7.09 | 7.145 | 6.81 | 1301243 |
| 1734133200 | 7.19 | 0.02 | 0.28 | 7.11 | 7.23 | 7.03 | 380180 |
| 1734046800 | 7.17 | 0.04 | 0.56 | 7.09 | 7.27 | 7.09 | 491680 |
| 1733960400 | 7.13 | 0 | 0.00 | 7.15 | 7.195 | 7.0808 | 232547 |
| 1733874000 | 7.13 | 0.02 | 0.28 | 7.12 | 7.165 | 7.04 | 317555 |
| 1733787600 | 7.11 | 0.05 | 0.71 | 7.05 | 7.17 | 7.05 | 307095 |
| 1733528400 | 7.06 | 0.08 | 1.15 | 7 | 7.095 | 7 | 250296 |
| 1733442000 | 6.98 | -0.1 | -1.41 | 7.09 | 7.14 | 6.98 | 309533 |
| 1733355600 | 7.08 | 0.05 | 0.71 | 7.04 | 7.09 | 7.0035 | 288013 |
| 1733269200 | 7.03 | -0.05 | -0.71 | 7.1 | 7.115 | 6.95 | 406799 |
| 1733182800 | 7.08 | -0.14 | -1.94 | 7.2 | 7.22 | 6.97 | 458521 |
| 1732917840 | 7.22 | -0.07 | -0.96 | 7.37 | 7.37 | 7.21 | 179196 |
| 1732750800 | 7.29 | 0.07 | 0.97 | 7.25 | 7.49 | 7.25 | 546545 |
| 1732664400 | 7.22 | -0.07 | -0.96 | 7.27 | 7.28 | 7.15 | 354171 |
| 1732578000 | 7.29 | 0.17 | 2.39 | 7.19 | 7.33 | 7.1899 | 529902 |
| 1732318800 | 7.12 | -0.04 | -0.56 | 7.2 | 7.24 | 7.1 | 252151 |
| 1732232400 | 7.16 | 0.06 | 0.85 | 7.12 | 7.2 | 7.09 | 475025 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 7.1 | 7.12 | 6.99 | 300507 |
| 1732059600 | 7.13 | 0.15 | 2.15 | 6.93 | 7.1499 | 6.92 | 321197 |
| 1731973200 | 6.98 | 0.08 | 1.16 | 6.91 | 7.04 | 6.86 | 423893 |
| 1731714000 | 6.9 | -0.09 | -1.29 | 7.05 | 7.05 | 6.88 | 350831 |
| 1731627600 | 6.99 | -0.13 | -1.83 | 7.15 | 7.2 | 6.945 | 437712 |
| 1731541200 | 7.12 | 0.13 | 1.86 | 7.05 | 7.185 | 7.02 | 335289 |
| 1731454800 | 6.99 | -0.22 | -3.05 | 7.15 | 7.18 | 6.99 | 382378 |
| 1731368400 | 7.21 | -0.03 | -0.41 | 7.27 | 7.29 | 7.09 | 459882 |
| 1731109200 | 7.24 | 0.09 | 1.26 | 7.13 | 7.3699 | 7.04 | 719310 |
| 1731022800 | 7.15 | 0.66 | 10.17 | 6.44 | 7.3 | 6.44 | 1306842 |
| 1730936400 | 6.49 | 0.17 | 2.69 | 6.49 | 6.5 | 6.33 | 602639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
